CBOE S&P 500 10% Buffered May

SPBUF10Y
🏛️ usa →
3,335.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-30 2,713.57 2,713.57 2,713.57 2,713.57 0.0M
2023-12-29 2,715.51 2,715.51 2,715.51 2,715.51 0.0M
2023-12-28 2,715.13 2,715.13 2,715.13 2,715.13 0.0M
2023-12-27 2,711.83 2,711.83 2,711.83 2,711.83 0.0M
2023-12-23 2,703.79 2,703.79 2,703.79 2,703.79 0.0M
2023-12-22 2,702.21 2,702.21 2,702.21 2,702.21 0.0M
2023-12-21 2,690.98 2,690.98 2,690.98 2,690.98 0.0M
2023-12-20 2,706.37 2,706.37 2,706.37 2,706.37 0.0M
2023-12-19 2,702.05 2,702.05 2,702.05 2,702.05 0.0M
2023-12-16 2,698.32 2,698.32 2,698.32 2,698.32 0.0M
2023-12-15 2,698.61 2,698.61 2,698.61 2,698.61 0.0M
2023-12-14 2,696.41 2,696.41 2,696.41 2,696.41 0.0M
2023-12-13 2,680.78 2,680.78 2,680.78 2,680.78 0.0M
2023-12-12 2,673.35 2,673.35 2,673.35 2,673.35 0.0M
2023-12-09 2,666.83 2,666.83 2,666.83 2,666.83 0.0M
2023-12-08 2,659.76 2,659.76 2,659.76 2,659.76 0.0M
2023-12-07 2,649.99 2,649.99 2,649.99 2,649.99 0.0M
2023-12-06 2,655.52 2,655.52 2,655.52 2,655.52 0.0M
2023-12-05 2,653.95 2,653.95 2,653.95 2,653.95 0.0M
2023-12-02 2,661.61 2,661.61 2,661.61 2,661.61 0.0M
2023-12-01 2,653.51 2,653.51 2,653.51 2,653.51 0.0M
2023-11-30 2,649.75 2,649.75 2,649.75 2,649.75 0.0M
2023-11-29 2,649.98 2,649.98 2,649.98 2,649.98 0.0M
2023-11-28 2,648.38 2,648.38 2,648.38 2,648.38 0.0M
2023-11-25 2,649.49 2,649.49 2,649.49 2,649.49 0.0M
2023-11-23 2,646.74 2,646.74 2,646.74 2,646.74 0.0M
2023-11-22 2,639.33 2,639.33 2,639.33 2,639.33 0.0M
2023-11-21 2,643.73 2,643.73 2,643.73 2,643.73 0.0M
2023-11-18 2,631.35 2,631.35 2,631.35 2,631.35 0.0M
2023-11-17 2,630.18 2,630.18 2,630.18 2,630.18 0.0M
2023-11-16 2,625.95 2,625.95 2,625.95 2,625.95 0.0M
2023-11-15 2,626.72 2,626.72 2,626.72 2,626.72 0.0M
2023-11-14 2,598.42 2,598.42 2,598.42 2,598.42 0.0M
2023-11-11 2,598.55 2,598.55 2,598.55 2,598.55 0.0M
2023-11-10 2,573.28 2,573.28 2,573.28 2,573.28 0.0M
2023-11-09 2,584.38 2,584.38 2,584.38 2,584.38 0.0M
2023-11-08 2,583.73 2,583.73 2,583.73 2,583.73 0.0M
2023-11-07 2,578.64 2,578.64 2,578.64 2,578.64 0.0M
2023-11-04 2,575.92 2,575.92 2,575.92 2,575.92 0.0M
2023-11-03 2,557.85 2,557.85 2,557.85 2,557.85 0.0M
2023-11-02 2,527.01 2,527.01 2,527.01 2,527.01 0.0M
2023-11-01 2,507.13 2,507.13 2,507.13 2,507.13 0.0M
2023-10-31 2,497.89 2,497.89 2,497.89 2,497.89 0.0M
2023-10-28 2,476.83 2,476.83 2,476.83 2,476.83 0.0M
2023-10-27 2,488.47 2,488.47 2,488.47 2,488.47 0.0M
2023-10-26 2,505.97 2,505.97 2,505.97 2,505.97 0.0M
2023-10-25 2,529.63 2,529.63 2,529.63 2,529.63 0.0M
2023-10-24 2,519.57 2,519.57 2,519.57 2,519.57 0.0M
2023-10-21 2,515.64 2,515.64 2,515.64 2,515.64 0.0M
2023-10-20 2,534.14 2,534.14 2,534.14 2,534.14 0.0M
2023-10-19 2,554.86 2,554.86 2,554.86 2,554.86 0.0M
2023-10-18 2,572.05 2,572.05 2,572.05 2,572.05 0.0M
2023-10-17 2,574.20 2,574.20 2,574.20 2,574.20 0.0M
2023-10-14 2,553.18 2,553.18 2,553.18 2,553.18 0.0M
2023-10-13 2,564.63 2,564.63 2,564.63 2,564.63 0.0M
2023-10-12 2,575.88 2,575.88 2,575.88 2,575.88 0.0M
2023-10-11 2,565.68 2,565.68 2,565.68 2,565.68 0.0M
2023-10-10 2,557.16 2,557.16 2,557.16 2,557.16 0.0M
2023-10-07 2,548.06 2,548.06 2,548.06 2,548.06 0.0M
2023-10-06 2,526.71 2,526.71 2,526.71 2,526.71 0.0M
2023-10-05 2,528.25 2,528.25 2,528.25 2,528.25 0.0M
2023-10-04 2,518.30 2,518.30 2,518.30 2,518.30 0.0M
2023-10-03 2,541.10 2,541.10 2,541.10 2,541.10 0.0M
2023-09-30 2,540.27 2,540.27 2,540.27 2,540.27 0.0M
2023-09-29 2,543.23 2,543.23 2,543.23 2,543.23 0.0M
2023-09-28 2,535.77 2,535.77 2,535.77 2,535.77 0.0M
2023-09-27 2,535.35 2,535.35 2,535.35 2,535.35 0.0M
2023-09-26 2,557.48 2,557.48 2,557.48 2,557.48 0.0M
2023-09-23 2,550.76 2,550.76 2,550.76 2,550.76 0.0M
2023-09-22 2,552.16 2,552.16 2,552.16 2,552.16 0.0M
2023-09-21 2,576.85 2,576.85 2,576.85 2,576.85 0.0M
2023-09-20 2,591.92 2,591.92 2,591.92 2,591.92 0.0M
2023-09-19 2,594.48 2,594.48 2,594.48 2,594.48 0.0M
2023-09-16 2,592.89 2,592.89 2,592.89 2,592.89 0.0M
2023-09-15 2,608.90 2,608.90 2,608.90 2,608.90 0.0M
2023-09-14 2,596.97 2,596.97 2,596.97 2,596.97 0.0M
2023-09-13 2,594.29 2,594.29 2,594.29 2,594.29 0.0M
2023-09-12 2,600.87 2,600.87 2,600.87 2,600.87 0.0M
2023-09-09 2,591.92 2,591.92 2,591.92 2,591.92 0.0M
2023-09-08 2,588.14 2,588.14 2,588.14 2,588.14 0.0M
2023-09-07 2,591.39 2,591.39 2,591.39 2,591.39 0.0M
2023-09-06 2,600.10 2,600.10 2,600.10 2,600.10 0.0M
2023-09-02 2,603.12 2,603.12 2,603.12 2,603.12 0.0M
2023-09-01 2,601.35 2,601.35 2,601.35 2,601.35 0.0M
2023-08-31 2,602.40 2,602.40 2,602.40 2,602.40 0.0M
2023-08-30 2,597.05 2,597.05 2,597.05 2,597.05 0.0M
2023-08-29 2,578.20 2,578.20 2,578.20 2,578.20 0.0M
2023-08-26 2,568.75 2,568.75 2,568.75 2,568.75 0.0M
2023-08-25 2,556.01 2,556.01 2,556.01 2,556.01 0.0M
2023-08-24 2,575.15 2,575.15 2,575.15 2,575.15 0.0M
2023-08-23 2,559.66 2,559.66 2,559.66 2,559.66 0.0M
2023-08-22 2,561.61 2,561.61 2,561.61 2,561.61 0.0M
2023-08-19 2,552.09 2,552.09 2,552.09 2,552.09 0.0M
2023-08-18 2,550.62 2,550.62 2,550.62 2,550.62 0.0M
2023-08-17 2,563.10 2,563.10 2,563.10 2,563.10 0.0M
2023-08-16 2,572.28 2,572.28 2,572.28 2,572.28 0.0M
2023-08-15 2,587.74 2,587.74 2,587.74 2,587.74 0.0M
2023-08-12 2,580.71 2,580.71 2,580.71 2,580.71 0.0M
2023-08-11 2,579.29 2,579.29 2,579.29 2,579.29 0.0M
2023-08-10 2,580.31 2,580.31 2,580.31 2,580.31 0.0M
2023-08-09 2,586.87 2,586.87 2,586.87 2,586.87 0.0M
2023-08-08 2,592.50 2,592.50 2,592.50 2,592.50 0.0M
2023-08-05 2,579.53 2,579.53 2,579.53 2,579.53 0.0M
2023-08-04 2,589.15 2,589.15 2,589.15 2,589.15 0.0M
2023-08-03 2,588.19 2,588.19 2,588.19 2,588.19 0.0M
2023-08-02 2,605.29 2,605.29 2,605.29 2,605.29 0.0M
2023-08-01 2,609.58 2,609.58 2,609.58 2,609.58 0.0M
2023-07-29 2,606.63 2,606.63 2,606.63 2,606.63 0.0M
2023-07-28 2,596.60 2,596.60 2,596.60 2,596.60 0.0M
2023-07-27 2,605.40 2,605.40 2,605.40 2,605.40 0.0M
2023-07-26 2,604.40 2,604.40 2,604.40 2,604.40 0.0M
2023-07-25 2,600.76 2,600.76 2,600.76 2,600.76 0.0M
2023-07-22 2,594.08 2,594.08 2,594.08 2,594.08 0.0M
2023-07-21 2,593.32 2,593.32 2,593.32 2,593.32 0.0M
2023-07-20 2,599.47 2,599.47 2,599.47 2,599.47 0.0M
2023-07-19 2,598.26 2,598.26 2,598.26 2,598.26 0.0M
2023-07-18 2,590.79 2,590.79 2,590.79 2,590.79 0.0M
2023-07-15 2,587.29 2,587.29 2,587.29 2,587.29 0.0M
2023-07-14 2,587.27 2,587.27 2,587.27 2,587.27 0.0M
2023-07-13 2,579.33 2,579.33 2,579.33 2,579.33 0.0M
2023-07-12 2,567.16 2,567.16 2,567.16 2,567.16 0.0M
2023-07-11 2,559.42 2,559.42 2,559.42 2,559.42 0.0M
2023-07-08 2,554.99 2,554.99 2,554.99 2,554.99 0.0M
2023-07-07 2,556.98 2,556.98 2,556.98 2,556.98 0.0M
2023-07-06 2,566.87 2,566.87 2,566.87 2,566.87 0.0M
2023-07-04 2,569.92 2,569.92 2,569.92 2,569.92 0.0M
2023-07-01 2,566.71 2,566.71 2,566.71 2,566.71 0.0M
2023-06-30 2,552.20 2,552.20 2,552.20 2,552.20 0.0M
2023-06-29 2,549.22 2,549.22 2,549.22 2,549.22 0.0M
2023-06-28 2,544.07 2,544.07 2,544.07 2,544.07 0.0M
2023-06-27 2,529.57 2,529.57 2,529.57 2,529.57 0.0M
2023-06-24 2,531.76 2,531.76 2,531.76 2,531.76 0.0M
2023-06-23 2,540.85 2,540.85 2,540.85 2,540.85 0.0M
2023-06-22 2,536.32 2,536.32 2,536.32 2,536.32 0.0M
2023-06-21 2,540.05 2,540.05 2,540.05 2,540.05 0.0M
2023-06-17 2,546.14 2,546.14 2,546.14 2,546.14 0.0M
2023-06-16 2,547.19 2,547.19 2,547.19 2,547.19 0.0M
2023-06-15 2,535.95 2,535.95 2,535.95 2,535.95 0.0M
2023-06-14 2,533.48 2,533.48 2,533.48 2,533.48 0.0M
2023-06-13 2,524.68 2,524.68 2,524.68 2,524.68 0.0M
2023-06-10 2,512.82 2,512.82 2,512.82 2,512.82 0.0M
2023-06-09 2,508.49 2,508.49 2,508.49 2,508.49 0.0M
2023-06-08 2,500.45 2,500.45 2,500.45 2,500.45 0.0M
2023-06-07 2,504.90 2,504.90 2,504.90 2,504.90 0.0M
2023-06-06 2,498.83 2,498.83 2,498.83 2,498.83 0.0M
2023-06-03 2,499.48 2,499.48 2,499.48 2,499.48 0.0M
2023-06-02 2,478.93 2,478.93 2,478.93 2,478.93 0.0M
2023-06-01 2,463.56 2,463.56 2,463.56 2,463.56 0.0M
2023-05-31 2,472.07 2,472.07 2,472.07 2,472.07 0.0M
2023-05-27 2,471.78 2,471.78 2,471.78 2,471.78 0.0M
2023-05-26 2,464.31 2,464.31 2,464.31 2,464.31 0.0M
2023-05-25 2,446.59 2,446.59 2,446.59 2,446.59 0.0M
2023-05-24 2,463.85 2,463.85 2,463.85 2,463.85 0.0M
2023-05-23 2,492.28 2,492.28 2,492.28 2,492.28 0.0M
2023-05-20 2,487.94 2,487.94 2,487.94 2,487.94 0.0M
2023-05-19 2,494.13 2,494.13 2,494.13 2,494.13 0.0M
2023-05-18 2,470.33 2,470.33 2,470.33 2,470.33 0.0M
2023-05-17 2,447.06 2,447.06 2,447.06 2,447.06 0.0M
2023-05-16 2,459.07 2,459.07 2,459.07 2,459.07 0.0M
2023-05-13 2,450.97 2,450.97 2,450.97 2,450.97 0.0M
2023-05-12 2,457.23 2,457.23 2,457.23 2,457.23 0.0M
2023-05-11 2,463.99 2,463.99 2,463.99 2,463.99 0.0M
2023-05-10 2,456.19 2,456.19 2,456.19 2,456.19 0.0M
2023-05-09 2,464.33 2,464.33 2,464.33 2,464.33 0.0M
2023-05-06 2,464.42 2,464.42 2,464.42 2,464.42 0.0M
2023-05-05 2,430.28 2,430.28 2,430.28 2,430.28 0.0M
2023-05-04 2,449.68 2,449.68 2,449.68 2,449.68 0.0M
2023-05-03 2,460.17 2,460.17 2,460.17 2,460.17 0.0M
2023-05-02 2,483.86 2,483.86 2,483.86 2,483.86 0.0M
2023-04-29 2,487.60 2,487.60 2,487.60 2,487.60 0.0M
2023-04-28 2,469.76 2,469.76 2,469.76 2,469.76 0.0M
2023-04-27 2,436.53 2,436.53 2,436.53 2,436.53 0.0M
2023-04-26 2,450.04 2,450.04 2,450.04 2,450.04 0.0M
2023-04-25 2,472.73 2,472.73 2,472.73 2,472.73 0.0M
2023-04-22 2,471.45 2,471.45 2,471.45 2,471.45 0.0M
2023-04-21 2,472.36 2,472.36 2,472.36 2,472.36 0.0M
2023-04-20 2,481.48 2,481.48 2,481.48 2,481.48 0.0M
2023-04-19 2,483.40 2,483.40 2,483.40 2,483.40 0.0M
2023-04-18 2,484.31 2,484.31 2,484.31 2,484.31 0.0M
2023-04-15 2,479.80 2,479.80 2,479.80 2,479.80 0.0M
2023-04-14 2,483.92 2,483.92 2,483.92 2,483.92 0.0M
2023-04-13 2,459.91 2,459.91 2,459.91 2,459.91 0.0M
2023-04-12 2,469.84 2,469.84 2,469.84 2,469.84 0.0M
2023-04-11 2,471.43 2,471.43 2,471.43 2,471.43 0.0M
2023-04-07 2,467.48 2,467.48 2,467.48 2,467.48 0.0M
2023-04-06 2,462.14 2,462.14 2,462.14 2,462.14 0.0M
2023-04-05 2,467.71 2,467.71 2,467.71 2,467.71 0.0M
2023-04-04 2,478.83 2,478.83 2,478.83 2,478.83 0.0M
2023-04-01 2,473.43 2,473.43 2,473.43 2,473.43 0.0M
2023-03-31 2,446.27 2,446.27 2,446.27 2,446.27 0.0M
2023-03-30 2,436.84 2,436.84 2,436.84 2,436.84 0.0M
2023-03-29 2,415.40 2,415.40 2,415.40 2,415.40 0.0M
2023-03-28 2,419.04 2,419.04 2,419.04 2,419.04 0.0M
2023-03-25 2,417.33 2,417.33 2,417.33 2,417.33 0.0M
2023-03-24 2,406.00 2,406.00 2,406.00 2,406.00 0.0M
2023-03-23 2,404.42 2,404.42 2,404.42 2,404.42 0.0M
2023-03-22 2,430.50 2,430.50 2,430.50 2,430.50 0.0M
2023-03-21 2,409.06 2,409.06 2,409.06 2,409.06 0.0M
2023-03-18 2,395.90 2,395.90 2,395.90 2,395.90 0.0M
2023-03-17 2,412.69 2,412.69 2,412.69 2,412.69 0.0M
2023-03-16 2,384.02 2,384.02 2,384.02 2,384.02 0.0M
2023-03-15 2,394.79 2,394.79 2,394.79 2,394.79 0.0M
2023-03-14 2,375.92 2,375.92 2,375.92 2,375.92 0.0M
2023-03-11 2,375.32 2,375.32 2,375.32 2,375.32 0.0M
2023-03-10 2,398.40 2,398.40 2,398.40 2,398.40 0.0M
2023-03-09 2,429.53 2,429.53 2,429.53 2,429.53 0.0M
2023-03-08 2,426.69 2,426.69 2,426.69 2,426.69 0.0M
2023-03-07 2,453.58 2,453.58 2,453.58 2,453.58 0.0M
2023-03-04 2,452.44 2,452.44 2,452.44 2,452.44 0.0M
2023-03-03 2,425.84 2,425.84 2,425.84 2,425.84 0.0M
2023-03-02 2,414.72 2,414.72 2,414.72 2,414.72 0.0M
2023-03-01 2,417.74 2,417.74 2,417.74 2,417.74 0.0M
2023-02-28 2,427.59 2,427.59 2,427.59 2,427.59 0.0M
2023-02-25 2,421.25 2,421.25 2,421.25 2,421.25 0.0M
2023-02-24 2,437.62 2,437.62 2,437.62 2,437.62 0.0M
2023-02-23 2,431.49 2,431.49 2,431.49 2,431.49 0.0M
2023-02-22 2,435.97 2,435.97 2,435.97 2,435.97 0.0M
2023-02-18 2,467.88 2,467.88 2,467.88 2,467.88 0.0M
2023-02-17 2,472.72 2,472.72 2,472.72 2,472.72 0.0M
2023-02-16 2,500.01 2,500.01 2,500.01 2,500.01 0.0M
2023-02-15 2,492.56 2,492.56 2,492.56 2,492.56 0.0M
2023-02-14 2,495.83 2,495.83 2,495.83 2,495.83 0.0M
2023-02-11 2,473.20 2,473.20 2,473.20 2,473.20 0.0M
2023-02-10 2,469.87 2,469.87 2,469.87 2,469.87 0.0M
2023-02-09 2,484.45 2,484.45 2,484.45 2,484.45 0.0M
2023-02-08 2,501.14 2,501.14 2,501.14 2,501.14 0.0M
2023-02-07 2,481.38 2,481.38 2,481.38 2,481.38 0.0M
2023-02-04 2,490.85 2,490.85 2,490.85 2,490.85 0.0M
2023-02-03 2,500.19 2,500.19 2,500.19 2,500.19 0.0M
2023-02-02 2,489.90 2,489.90 2,489.90 2,489.90 0.0M
2023-02-01 2,463.75 2,463.75 2,463.75 2,463.75 0.0M
2023-01-31 2,443.62 2,443.62 2,443.62 2,443.62 0.0M
2023-01-28 2,463.34 2,463.34 2,463.34 2,463.34 0.0M
2023-01-27 2,457.29 2,457.29 2,457.29 2,457.29 0.0M
2023-01-26 2,439.48 2,439.48 2,439.48 2,439.48 0.0M
2023-01-25 2,444.16 2,444.16 2,444.16 2,444.16 0.0M
2023-01-24 2,442.69 2,442.69 2,442.69 2,442.69 0.0M
2023-01-21 2,422.90 2,422.90 2,422.90 2,422.90 0.0M
2023-01-20 2,394.62 2,394.62 2,394.62 2,394.62 0.0M
2023-01-19 2,406.20 2,406.20 2,406.20 2,406.20 0.0M
2023-01-18 2,432.58 2,432.58 2,432.58 2,432.58 0.0M
2023-01-14 2,435.21 2,435.21 2,435.21 2,435.21 0.0M
2023-01-13 2,430.15 2,430.15 2,430.15 2,430.15 0.0M
2023-01-12 2,425.02 2,425.02 2,425.02 2,425.02 0.0M
2023-01-11 2,405.66 2,405.66 2,405.66 2,405.66 0.0M
2023-01-10 2,392.97 2,392.97 2,392.97 2,392.97 0.0M
2023-01-07 2,392.86 2,392.86 2,392.86 2,392.86 0.0M
2023-01-06 2,359.41 2,359.41 2,359.41 2,359.41 0.0M
2023-01-05 2,376.93 2,376.93 2,376.93 2,376.93 0.0M
2023-01-04 2,362.81 2,362.81 2,362.81 2,362.81 0.0M